GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Applied Optoelectronics Stock Price (Quote) NASDAQ:AAOI

$8.79 ( 0% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $7.36 $9.03 Monday, 14th Jun 2021 AAOI stock ended at $8.79. During the day the stock fluctuated 3.08% from a day low at $8.76 to a day high of $9.03.
90 days $6.75 $9.22
52 weeks $6.75 $17.57

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2021-06-14 $8.78 $9.03 $8.76 $8.79 445 986
2021-06-11 $8.85 $8.85 $8.65 $8.79 279 182
2021-06-10 $8.70 $8.80 $8.53 $8.63 387 802
2021-06-09 $8.85 $8.98 $8.65 $8.69 352 458
2021-06-08 $8.73 $9.03 $8.73 $8.85 581 822
2021-06-07 $8.42 $8.74 $8.42 $8.68 428 688
2021-06-04 $8.39 $8.55 $8.38 $8.44 413 107
2021-06-03 $8.62 $8.69 $8.37 $8.39 495 406
2021-06-02 $8.56 $8.74 $8.56 $8.64 389 147
2021-06-01 $8.29 $8.56 $8.13 $8.54 579 169
2021-05-28 $8.30 $8.58 $8.21 $8.23 414 656
2021-05-27 $8.08 $8.32 $8.01 $8.21 513 348
2021-05-26 $7.75 $8.09 $7.70 $8.04 465 779
2021-05-25 $7.91 $7.99 $7.70 $7.71 490 280
2021-05-24 $8.10 $8.16 $7.83 $7.85 580 869
2021-05-21 $7.98 $8.23 $7.91 $8.06 588 165
2021-05-20 $7.78 $8.15 $7.78 $7.89 657 203
2021-05-19 $7.62 $7.82 $7.53 $7.78 343 587
2021-05-18 $7.79 $8.04 $7.73 $7.78 404 906
2021-05-17 $7.47 $7.91 $7.36 $7.78 534 852
2021-05-14 $7.24 $7.53 $7.11 $7.47 430 109
2021-05-13 $7.08 $7.47 $7.04 $7.17 716 932
2021-05-12 $7.20 $7.38 $7.04 $7.13 783 029
2021-05-11 $7.30 $7.60 $7.11 $7.35 683 288
2021-05-10 $7.57 $7.68 $7.25 $7.53 871 156
2021-05-07 $7.16 $7.90 $6.81 $7.58 1 066 260
2021-05-06 $7.00 $7.24 $6.75 $7.22 987 512
2021-05-05 $7.36 $7.40 $7.00 $7.05 639 353
2021-05-04 $7.19 $7.33 $6.87 $7.26 897 463
2021-05-03 $7.49 $7.55 $7.22 $7.30 793 184
2021-04-30 $7.81 $7.83 $7.40 $7.41 999 703
2021-04-29 $8.26 $8.26 $7.81 $7.91 480 118
2021-04-28 $8.09 $8.24 $7.98 $8.20 261 108
2021-04-27 $8.29 $8.29 $8.10 $8.13 360 102
2021-04-26 $8.29 $8.46 $8.17 $8.28 511 322
2021-04-23 $8.08 $8.31 $7.99 $8.27 487 630
2021-04-22 $7.90 $8.09 $7.81 $8.01 427 054
2021-04-21 $7.55 $7.93 $7.45 $7.92 385 043
2021-04-20 $7.67 $7.71 $7.40 $7.58 633 129
2021-04-19 $7.88 $8.02 $7.59 $7.72 544 302
2021-04-16 $7.90 $7.96 $7.68 $7.89 431 940
2021-04-15 $8.35 $8.35 $7.80 $7.88 696 362
2021-04-14 $8.22 $8.53 $8.10 $8.29 341 778
2021-04-13 $8.24 $8.39 $8.11 $8.22 649 883
2021-04-12 $8.41 $8.45 $8.17 $8.27 342 163
2021-04-09 $8.32 $8.51 $8.27 $8.44 349 975
2021-04-08 $8.52 $8.52 $8.28 $8.41 298 342
2021-04-07 $8.45 $8.60 $8.31 $8.48 382 170
2021-04-06 $8.64 $8.74 $8.45 $8.47 439 611
2021-04-05 $8.92 $8.93 $8.42 $8.69 1 358 578

About Applied Optoelectronics

Applied Optoelectronics, Inc. designs, manufactures, and sells fiber-optic networking products primarily for Internet data center, cable television (CATV), and fiber-to-the-home (FTTH) networking end-markets. It offers optical modules, optical transceivers, lasers, transmitters, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, CATV and telecommunication... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT